Spot 259.72
· 284 contratti su 5 scadenze
· fonte ibkr
· catturata 25/09 00:43 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 47.45 | 50.65 | 49.05 | — | — | 210 | — | — | — | — | 0.02 | — |
| — | 46.90 | 48.00 | 47.45 | — | — | 212.5 | — | — | — | — | 0.02 | — |
| — | 43.80 | 47.00 | 45.40 | — | — | 215 | — | — | 0.04 | 0.01 | 0.06 | — |
| — | 39.95 | 45.10 | 42.52 | — | — | 217.5 | — | — | 0.05 | 0.01 | 0.09 | — |
| — | 38.65 | 42.60 | 40.62 | — | — | 220 | — | — | 0.03 | 0.01 | 0.04 | — |
| — | 34.40 | 41.55 | 37.98 | — | — | 222.5 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 34.20 | 38.15 | 36.17 | — | — | 225 | — | — | 0.02 | 0.01 | 0.03 | — |
| — | 31.10 | 35.10 | 33.10 | — | — | 227.5 | — | — | 0.17 | 0.02 | 0.33 | — |
| — | 29.40 | 31.00 | 30.20 | — | — | 230 | — | — | 0.12 | 0.01 | 0.23 | — |
| — | 25.55 | 31.55 | 28.55 | — | — | 232.5 | — | — | — | — | 0.04 | — |
| — | 23.25 | 27.35 | 25.30 | — | — | 235 | — | — | 0.03 | 0.02 | 0.04 | — |
| — | 21.45 | 25.15 | 23.30 | — | — | 237.5 | — | — | 0.07 | 0.03 | 0.11 | — |
| — | 19.10 | 21.05 | 20.07 | — | — | 240 | — | — | 0.07 | 0.06 | 0.08 | — |
| — | 16.80 | 20.20 | 18.50 | — | — | 242.5 | — | — | 0.11 | 0.07 | 0.15 | — |
| — | 13.80 | 17.05 | 15.43 | — | — | 245 | — | — | 0.14 | 0.08 | 0.21 | — |
| — | 10.25 | 14.75 | 12.50 | — | — | 247.5 | — | — | 0.26 | 0.23 | 0.28 | — |
| — | 9.95 | 11.05 | 10.50 | — | — | 250 | — | — | 0.45 | 0.43 | 0.47 | — |
| — | 6.95 | 8.25 | 7.60 | — | — | 252.5 | — | — | 0.82 | 0.78 | 0.87 | — |
| — | 5.90 | 6.30 | 6.10 | — | — | 255 | — | — | 1.36 | 1.30 | 1.42 | — |
| — | 4.30 | 5.80 | 5.05 | — | — | 257.5 | — | — | 2.33 | 2.12 | 2.53 | — |
| — | 2.86 | 3.25 | 3.06 | — | — | 260 | — | — | 3.30 | 3.20 | 3.40 | — |
| — | 1.95 | 2.11 | 2.03 | — | — | 262.5 | — | — | 4.80 | 4.60 | 5.00 | — |
| — | 1.20 | 1.27 | 1.24 | — | — | 265 | — | — | 6.50 | 6.25 | 6.75 | — |
| — | 0.72 | 0.83 | 0.78 | — | — | 267.5 | — | — | 7.83 | 6.90 | 8.75 | — |
| — | 0.44 | 0.45 | 0.45 | — | — | 270 | — | — | 10.43 | 7.85 | 13.00 | — |
| — | 0.25 | 0.31 | 0.28 | — | — | 272.5 | — | — | 12.68 | 8.95 | 16.40 | — |
| — | 0.14 | 0.26 | 0.20 | — | — | 275 | — | — | 14.68 | 11.35 | 18.00 | — |
| — | 0.07 | 0.13 | 0.10 | — | — | 277.5 | — | — | 17.10 | 13.80 | 20.40 | — |
| — | 0.04 | 0.08 | 0.06 | — | — | 280 | — | — | 19.55 | 16.30 | 22.80 | — |
| — | — | 0.08 | — | — | — | 282.5 | — | — | 22.25 | 18.80 | 25.70 | — |
| — | — | 0.06 | — | — | — | 285 | — | — | 25.02 | 21.90 | 28.15 | — |
| — | — | 0.49 | — | — | — | 287.5 | — | — | 27.30 | 23.80 | 30.80 | — |
| — | — | 0.30 | — | — | — | 290 | — | — | 29.77 | 26.30 | 33.25 | — |
| — | — | 0.47 | — | — | — | 292.5 | — | — | 32.27 | 28.80 | 35.75 | — |
| — | — | 0.02 | — | — | — | 295 | — | — | 34.77 | 31.30 | 38.25 | — |
| — | — | 0.01 | — | — | — | 300 | — | — | 39.77 | 36.30 | 43.25 | — |
| — | — | 0.05 | — | — | — | 305 | — | — | 44.77 | 41.30 | 48.25 | — |
| — | — | 0.01 | — | — | — | 310 | — | — | 49.77 | 46.30 | 53.25 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.